-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
-1.45% -
3 MONTH PERFORMANCE
+1.51% -
6 MONTH PERFORMANCE
+4.81% -
YEAR-TO-DATE PERFORMANCE
+9.15% -
1 YEAR PERFORMANCE
+32.76%
Enstar Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $321.05 | $321.16 (0.03%) | $322.06 | $320.80 | 54,643 | $4.71 B |
| 09/27/2024 | $321.90 | $321.05 (-0.26%) | $322.84 | $320.67 | 57,700 | $4.71 B |
| 09/26/2024 | $321.75 | $321.47 (-0.09%) | $322.10 | $320.75 | 47,400 | $4.71 B |
| 09/25/2024 | $320.50 | $321.00 (0.16%) | $321.26 | $320.44 | 55,600 | $4.71 B |
| 09/24/2024 | $321.38 | $320.85 (-0.16%) | $321.38 | $320.25 | 50,817 | $4.71 B |
| 09/23/2024 | $320.30 | $320.64 (0.11%) | $321.10 | $318.77 | 53,600 | $4.70 B |
| 09/20/2024 | $320.57 | $320.02 (-0.17%) | $321.20 | $319.50 | 196,937 | $4.69 B |
| 09/19/2024 | $321.00 | $321.10 (0.03%) | $321.38 | $319.43 | 156,200 | $4.71 B |
| 09/18/2024 | $321.40 | $318.86 (-0.79%) | $321.56 | $318.86 | 173,337 | $4.68 B |
| 09/17/2024 | $321.50 | $321.50 (0%) | $321.71 | $321.00 | 127,642 | $4.71 B |
| 09/16/2024 | $321.24 | $321.30 (0.02%) | $322.12 | $320.80 | 89,100 | $4.71 B |
| 09/13/2024 | $321.50 | $320.88 (-0.19%) | $321.95 | $320.11 | 56,700 | $4.71 B |
| 09/12/2024 | $320.25 | $320.73 (0.15%) | $320.79 | $319.68 | 66,215 | $4.70 B |
| 09/11/2024 | $318.56 | $320.17 (0.51%) | $320.55 | $318.56 | 130,737 | $4.70 B |
| 09/10/2024 | $318.79 | $319.07 (0.09%) | $319.33 | $318.25 | 103,129 | $4.68 B |
| 09/09/2024 | $318.87 | $318.79 (-0.03%) | $319.48 | $318.51 | 163,502 | $4.67 B |
| 09/06/2024 | $319.50 | $318.62 (-0.28%) | $320.19 | $318.42 | 146,948 | $4.67 B |
| 09/05/2024 | $321.60 | $319.96 (-0.51%) | $321.60 | $319.00 | 174,028 | $4.69 B |
| 09/04/2024 | $320.00 | $320.00 (0%) | $320.10 | $318.53 | 171,637 | $4.69 B |
| 09/03/2024 | $325.65 | $322.82 (-0.87%) | $325.65 | $322.35 | 46,800 | $4.73 B |
| 08/30/2024 | $327.37 | $326.00 (-0.42%) | $327.37 | $325.25 | 82,213 | $4.78 B |
| 08/29/2024 | $326.36 | $326.60 (0.07%) | $327.60 | $324.66 | 38,700 | $4.79 B |
| 08/28/2024 | $326.41 | $325.52 (-0.27%) | $327.45 | $324.66 | 33,527 | $4.77 B |
| 08/27/2024 | $324.24 | $326.26 (0.62%) | $327.50 | $323.74 | 44,800 | $4.78 B |
| 08/26/2024 | $326.90 | $324.63 (-0.69%) | $327.00 | $323.92 | 48,313 | $4.76 B |
| 08/23/2024 | $323.73 | $326.60 (0.89%) | $326.72 | $323.66 | 85,816 | $4.79 B |
| 08/22/2024 | $322.00 | $323.09 (0.34%) | $323.36 | $321.50 | 68,200 | $4.74 B |
| 08/21/2024 | $322.03 | $321.16 (-0.27%) | $322.52 | $319.70 | 98,000 | $4.71 B |
| 08/20/2024 | $322.25 | $321.52 (-0.23%) | $322.85 | $321.00 | 63,921 | $4.72 B |
| 08/19/2024 | $321.00 | $322.81 (0.56%) | $322.83 | $321.00 | 88,200 | $4.73 B |
| 08/16/2024 | $321.13 | $320.71 (-0.13%) | $321.55 | $319.14 | 118,500 | $4.70 B |
| 08/15/2024 | $323.41 | $320.50 (-0.9%) | $323.50 | $319.06 | 97,900 | $4.70 B |
| 08/14/2024 | $320.50 | $321.85 (0.42%) | $323.50 | $319.51 | 124,625 | $4.72 B |
| 08/13/2024 | $319.53 | $320.20 (0.21%) | $321.99 | $319.05 | 120,319 | $4.70 B |
| 08/12/2024 | $321.28 | $319.00 (-0.71%) | $322.00 | $318.81 | 121,922 | $4.68 B |
| 08/09/2024 | $320.26 | $321.30 (0.32%) | $321.96 | $319.91 | 69,125 | $4.71 B |
| 08/08/2024 | $319.75 | $320.40 (0.2%) | $321.75 | $319.75 | 100,500 | $4.70 B |
| 08/07/2024 | $324.94 | $318.75 (-1.9%) | $324.94 | $318.53 | 255,726 | $4.67 B |
| 08/06/2024 | $322.37 | $323.51 (0.35%) | $325.55 | $320.53 | 166,300 | $4.74 B |
| 08/05/2024 | $323.55 | $321.79 (-0.54%) | $325.90 | $321.00 | 184,435 | $4.72 B |
| 08/02/2024 | $324.65 | $326.91 (0.7%) | $326.95 | $324.11 | 244,000 | $4.79 B |
| 08/01/2024 | $325.47 | $326.25 (0.24%) | $326.50 | $324.10 | 211,500 | $4.78 B |
| 07/31/2024 | $326.10 | $324.40 (-0.52%) | $326.97 | $323.22 | 308,144 | $4.76 B |
| 07/30/2024 | $327.00 | $325.00 (-0.61%) | $328.84 | $323.50 | 406,100 | $4.77 B |
| 07/29/2024 | $327.50 | $327.17 (-0.1%) | $328.74 | $323.75 | 772,200 | $4.80 B |
| 07/26/2024 | $338.58 | $348.31 (2.87%) | $348.48 | $338.19 | 86,000 | $5.10 B |
| 07/25/2024 | $332.45 | $335.01 (0.77%) | $339.69 | $332.45 | 109,505 | $4.90 B |
| 07/24/2024 | $332.44 | $330.56 (-0.57%) | $336.95 | $329.96 | 62,439 | $4.84 B |
| 07/23/2024 | $326.55 | $334.97 (2.58%) | $335.64 | $326.55 | 53,900 | $4.90 B |
| 07/22/2024 | $325.23 | $327.82 (0.8%) | $330.78 | $325.23 | 60,964 | $4.80 B |
| 07/19/2024 | $331.41 | $324.88 (-1.97%) | $331.41 | $323.22 | 65,533 | $4.76 B |
| 07/18/2024 | $334.20 | $329.75 (-1.33%) | $339.08 | $329.29 | 73,382 | $4.83 B |
| 07/17/2024 | $333.94 | $335.64 (0.51%) | $342.80 | $332.30 | 131,213 | $4.91 B |
| 07/16/2024 | $327.89 | $335.48 (2.31%) | $336.19 | $326.65 | 79,138 | $4.91 B |
| 07/15/2024 | $328.45 | $325.51 (-0.9%) | $332.96 | $325.32 | 81,957 | $4.77 B |
| 07/12/2024 | $326.02 | $328.37 (0.72%) | $333.71 | $325.00 | 104,069 | $4.81 B |
| 07/11/2024 | $319.62 | $322.61 (0.94%) | $324.65 | $315.94 | 83,250 | $4.72 B |
| 07/10/2024 | $322.81 | $319.62 (-0.99%) | $325.52 | $318.16 | 73,941 | $4.68 B |
| 07/09/2024 | $329.90 | $321.20 (-2.64%) | $330.00 | $321.01 | 112,697 | $4.70 B |
| 07/08/2024 | $330.24 | $329.89 (-0.11%) | $336.88 | $329.10 | 166,759 | $4.83 B |
| 07/05/2024 | $323.51 | $329.52 (1.86%) | $333.23 | $323.51 | 174,165 | $4.82 B |
| 07/03/2024 | $321.80 | $323.48 (0.52%) | $329.17 | $318.00 | 102,380 | $4.74 B |
| 07/02/2024 | $317.88 | $321.10 (1.01%) | $324.13 | $317.10 | 179,833 | $4.70 B |
| 07/01/2024 | $306.34 | $316.48 (3.31%) | $319.36 | $305.81 | 197,262 | $4.63 B |